Skip to main content

Vermilion Energy Inc (TSX: VET )

14.99 +0.06 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 47.90 47.90 46.74 46.75 133,343 -0.83(-1.74%)
Jul 30, 2012 47.28 48.00 47.22 47.58 134,964 +0.37(+0.78%)
Jul 27, 2012 47.00 47.84 46.93 47.21 61,520 +0.22(+0.47%)
Jul 26, 2012 46.94 47.59 46.67 46.99 149,094 +0.69(+1.49%)
Jul 25, 2012 45.98 46.58 45.77 46.30 98,544 +0.38(+0.83%)
Jul 24, 2012 46.60 47.02 45.80 45.92 110,773 -0.92(-1.96%)
Jul 23, 2012 46.10 47.04 45.72 46.84 114,432 +0.14(+0.30%)
Jul 20, 2012 46.55 47.00 46.40 46.70 320,297 -0.49(-1.04%)
Jul 19, 2012 46.60 47.19 46.39 47.19 114,534 +0.59(+1.27%)
Jul 18, 2012 46.54 46.88 46.26 46.60 68,552 +0.24(+0.52%)
Jul 17, 2012 45.98 46.68 45.97 46.36 131,686 +0.81(+1.78%)
Jul 16, 2012 45.25 45.96 45.03 45.55 103,649 +0.10(+0.22%)
Jul 13, 2012 45.26 45.64 45.26 45.45 101,864 +0.32(+0.71%)
Jul 12, 2012 45.15 45.73 44.95 45.13 141,224 -0.30(-0.66%)
Jul 11, 2012 45.16 45.77 45.16 45.43 119,073 +0.03(+0.07%)
Jul 10, 2012 46.03 46.03 44.85 45.40 156,521 -0.63(-1.37%)
Jul 09, 2012 45.40 46.43 45.15 46.03 184,848 +0.63(+1.39%)
Jul 06, 2012 45.57 45.84 44.87 45.40 102,662 -0.56(-1.22%)
Jul 05, 2012 46.07 46.24 45.45 45.96 201,175 +0.06(+0.13%)
Jul 04, 2012 46.50 46.50 45.75 45.90 157,845 -0.65(-1.40%)
Jul 03, 2012 46.22 47.10 45.93 46.55 199,015 +0.58(+1.26%)
Jun 29, 2012 45.97 45.97 45.97 0 +0.83(+1.84%)
Jun 28, 2012 44.70 45.84 44.50 45.14 274,321 +0.45(+1.01%)
Jun 27, 2012 43.07 45.13 42.96 44.69 188,375 +1.62(+3.76%)
Jun 26, 2012 41.75 43.44 41.72 43.07 208,320 +1.31(+3.14%)
Jun 25, 2012 43.05 43.53 41.27 41.76 303,499 -1.68(-3.87%)
Jun 22, 2012 43.44 43.89 43.19 43.44 156,089 +0.44(+1.02%)
Jun 21, 2012 45.55 45.55 42.80 43.00 266,181 -2.40(-5.29%)
Jun 20, 2012 45.03 45.65 44.96 45.40 223,626 +0.37(+0.82%)
Jun 19, 2012 43.24 45.19 43.24 45.03 328,559 +1.80(+4.16%)
Jun 18, 2012 42.98 43.88 42.98 43.23 114,552 -0.04(-0.09%)
Jun 15, 2012 42.92 43.56 42.75 43.27 132,645 +0.32(+0.75%)
Jun 14, 2012 43.61 43.62 42.50 42.95 232,740 -0.82(-1.87%)
Jun 13, 2012 43.44 44.00 42.57 43.77 301,345 +0.33(+0.76%)
Jun 12, 2012 43.51 43.77 43.02 43.44 249,028 +0.05(+0.12%)
Jun 11, 2012 43.62 44.37 43.09 43.39 171,983 -0.05(-0.12%)
Jun 08, 2012 43.64 44.20 43.30 43.44 107,303 -0.33(-0.75%)
Jun 07, 2012 44.51 44.76 43.71 43.77 124,269 -0.72(-1.62%)
Jun 06, 2012 43.50 44.80 43.35 44.49 180,847 +1.14(+2.63%)
Jun 05, 2012 42.66 43.65 42.66 43.35 100,558 +0.54(+1.26%)
Jun 04, 2012 42.65 42.89 42.17 42.81 221,081 -0.09(-0.21%)
Jun 02, 2012 42.69 43.09 42.55 42.90 239,153 +0.00(+0.00%)
Jun 01, 2012 42.69 43.09 42.55 42.90 239,153 -0.58(-1.33%)
May 31, 2012 43.23 43.68 42.77 43.48 299,586 +0.25(+0.58%)
May 30, 2012 43.62 43.62 42.81 43.23 315,744 -0.47(-1.08%)
May 29, 2012 43.76 44.20 43.36 43.70 164,156 +0.05(+0.11%)
May 28, 2012 44.00 44.00 43.25 43.65 62,844 -0.13(-0.30%)
May 25, 2012 43.23 43.78 42.80 43.78 83,819 +0.55(+1.27%)
May 24, 2012 43.72 43.99 42.84 43.23 218,092 -0.36(-0.83%)
May 23, 2012 43.29 43.60 42.55 43.59 148,414 +0.30(+0.69%)
May 22, 2012 42.87 43.96 42.58 43.29 204,026 +0.43(+1.00%)
May 18, 2012 42.86 42.86 42.86 0 -0.33(-0.76%)
May 17, 2012 43.00 43.62 42.52 43.19 470,915 +1.54(+3.70%)
May 16, 2012 43.54 45.10 41.44 41.65 553,633 -1.65(-3.81%)
May 15, 2012 44.83 44.83 43.17 43.30 176,785 -1.40(-3.13%)
May 14, 2012 45.20 45.53 44.41 44.70 189,569 -0.90(-1.97%)
May 11, 2012 45.94 46.28 45.43 45.60 214,513 -0.34(-0.74%)
May 10, 2012 46.25 46.61 45.80 45.94 259,885 -0.02(-0.04%)
May 09, 2012 45.89 46.26 45.61 45.96 235,110 -0.29(-0.63%)
May 08, 2012 46.01 46.95 45.69 46.25 421,555 -0.75(-1.60%)
May 07, 2012 46.03 47.17 45.62 47.00 310,166 +0.98(+2.13%)
May 04, 2012 46.53 47.46 45.59 46.02 223,642 -0.96(-2.04%)
May 03, 2012 47.98 47.98 46.90 46.98 123,769 -1.00(-2.08%)
May 02, 2012 48.35 48.35 47.75 47.98 122,706 -0.26(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.